Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
137.34
-1.16 (-0.84%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
7.327
7.340
7.244
7.314
27,383,124
-0.06(-0.87%)
May 29, 2008
7.314
7.391
7.193
7.378
26,098,690
+0.01(+0.09%)
May 28, 2008
7.276
7.442
7.218
7.371
30,125,706
+0.17(+2.30%)
May 27, 2008
7.020
7.244
6.985
7.205
22,713,534
+0.25(+3.58%)
May 26, 2008
7.103
7.103
6.886
6.956
0
+0.00(+0.00%)
May 23, 2008
7.103
7.103
6.886
6.956
19,765,644
-0.20(-2.77%)
May 22, 2008
7.084
7.225
7.084
7.154
13,937,483
+0.03(+0.45%)
May 21, 2008
7.173
7.256
7.084
7.122
14,392,949
-0.07(-0.98%)
May 20, 2008
7.282
7.378
7.148
7.193
22,276,580
-0.19(-2.60%)
May 19, 2008
7.384
7.595
7.378
7.384
27,024,402
-0.06(-0.77%)
May 16, 2008
7.301
7.474
7.301
7.442
16,802,952
+0.13(+1.75%)
May 15, 2008
7.256
7.340
7.180
7.314
15,607,273
+0.10(+1.33%)
May 14, 2008
7.295
7.308
7.199
7.218
17,744,260
-0.07(-0.96%)
May 13, 2008
7.218
7.340
7.167
7.288
24,245,496
+0.11(+1.51%)
May 12, 2008
7.027
7.231
7.014
7.180
15,315,340
+0.18(+2.55%)
May 09, 2008
7.020
7.078
6.931
7.001
12,081,956
-0.05(-0.72%)
May 08, 2008
7.141
7.161
7.014
7.052
22,761,368
-0.06(-0.90%)
May 07, 2008
7.282
7.282
7.090
7.116
21,065,140
-0.22(-3.05%)
May 06, 2008
7.090
7.359
7.071
7.340
28,163,778
+0.22(+3.14%)
May 05, 2008
7.186
7.186
7.058
7.116
10,439,685
-0.10(-1.33%)
May 02, 2008
7.237
7.256
7.122
7.212
20,135,938
-0.02(-0.26%)
May 01, 2008
7.186
7.263
7.122
7.231
22,257,930
+0.05(+0.71%)
Apr 30, 2008
7.007
7.231
7.007
7.180
29,428,496
+0.26(+3.79%)
Apr 29, 2008
6.931
6.988
6.880
6.918
22,653,140
-0.05(-0.73%)
Apr 28, 2008
6.899
7.027
6.899
6.969
18,793,150
+0.11(+1.68%)
Apr 25, 2008
6.835
6.867
6.694
6.854
17,452,866
+0.00(+0.00%)
Apr 24, 2008
6.765
6.912
6.687
6.854
18,913,268
+0.06(+0.85%)
Apr 23, 2008
6.835
6.867
6.733
6.797
22,138,836
-0.08(-1.12%)
Apr 22, 2008
7.065
7.065
6.835
6.873
27,833,658
-0.20(-2.80%)
Apr 21, 2008
7.065
7.103
6.988
7.071
13,745,282
+0.00(+0.00%)
Apr 18, 2008
7.052
7.148
6.988
7.071
20,784,430
+0.10(+1.37%)
Apr 17, 2008
6.937
7.007
6.873
6.975
21,622,458
-0.03(-0.36%)
Apr 16, 2008
6.797
7.001
6.784
7.001
26,139,118
+0.38(+5.79%)
Apr 15, 2008
6.637
6.637
6.554
6.618
27,139,980
+0.10(+1.57%)
Apr 14, 2008
6.624
6.624
6.515
6.515
27,877,058
-0.05(-0.78%)
Apr 11, 2008
6.643
6.682
6.541
6.567
25,263,192
-0.15(-2.19%)
Apr 10, 2008
6.586
6.790
6.586
6.714
36,739,592
+0.20(+3.14%)
Apr 09, 2008
6.592
6.624
6.484
6.509
20,208,064
-0.10(-1.45%)
Apr 08, 2008
6.643
6.714
6.592
6.605
23,880,828
-0.10(-1.43%)
Apr 07, 2008
6.669
6.797
6.643
6.701
26,694,552
+0.04(+0.58%)
Apr 04, 2008
6.758
6.797
6.643
6.662
27,950,186
-0.15(-2.16%)
Apr 03, 2008
6.611
6.835
6.611
6.809
23,554,296
+0.12(+1.81%)
Apr 02, 2008
6.803
6.835
6.669
6.688
31,205,440
-0.08(-1.23%)
Apr 01, 2008
6.579
6.803
6.579
6.771
32,741,616
+0.21(+3.21%)
Mar 31, 2008
6.490
6.624
6.490
6.560
35,501,820
+0.06(+0.98%)
Mar 28, 2008
6.611
6.618
6.439
6.496
37,870,932
-0.10(-1.45%)
Mar 27, 2008
6.828
6.828
6.515
6.592
56,094,284
-0.26(-3.82%)
Mar 26, 2008
6.995
6.995
6.803
6.854
39,968,528
-0.14(-2.01%)
Mar 25, 2008
7.090
7.090
6.950
6.995
28,546,440
-0.10(-1.35%)
Mar 24, 2008
6.982
7.135
6.931
7.090
35,598,880
+0.50(+7.56%)
Mar 21, 2008
6.439
6.650
6.369
6.592
27,867,772
+0.01(+0.20%)
Mar 20, 2008
6.439
6.650
6.369
6.579
27,867,772
+0.33(+5.21%)
Mar 19, 2008
6.452
6.522
6.241
6.254
21,384,904
-0.23(-3.55%)
Mar 18, 2008
6.375
6.484
6.260
6.484
25,062,674
+0.29(+4.64%)
Mar 17, 2008
6.088
6.294
6.081
6.196
25,350,782
-0.11(-1.82%)
Mar 14, 2008
6.496
6.515
6.247
6.311
24,044,306
-0.20(-3.04%)
Mar 13, 2008
6.484
6.567
6.286
6.509
32,544,788
-0.06(-0.88%)
Mar 12, 2008
6.643
6.714
6.567
6.567
19,628,084
-0.15(-2.28%)
Mar 11, 2008
6.464
6.720
6.464
6.720
37,085,336
+0.37(+5.84%)
Mar 10, 2008
6.388
6.452
6.292
6.349
33,675,500
-0.08(-1.29%)
Mar 07, 2008
6.471
6.592
6.343
6.432
35,783,608
-0.06(-0.98%)
Mar 06, 2008
6.579
6.682
6.477
6.496
30,537,296
-0.08(-1.26%)
Mar 05, 2008
6.515
6.637
6.509
6.579
32,374,556
+0.18(+2.79%)
Mar 04, 2008
6.305
6.426
6.228
6.401
44,096,684
+0.25(+4.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.